Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,462.52-25.72 (-0.74%)
At close: 4:00PM EDT
Strike:1640.00
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C01640000 | 2021-08-25 5:29PM EDT | 2021-10-15 | 1,657.10 | 1,816.25 | 1,827.25 | 0.00 | - | 8 | 0 | 130.68% |
| AMZN211119C01640000 | 2021-08-17 12:34PM EDT | 2021-11-19 | 1,604.00 | 1,817.40 | 1,828.60 | 0.00 | - | 4 | 0 | 64.92% |
| AMZN211217C01640000 | 2021-08-16 9:41AM EDT | 2021-12-17 | 1,649.20 | 1,817.80 | 1,829.70 | 0.00 | - | 4 | 0 | 59.37% |
| AMZN220121C01640000 | 2021-08-25 5:27PM EDT | 2022-01-21 | 1,668.47 | 1,820.20 | 1,832.30 | 0.00 | - | 12 | 0 | 57.79% |
| AMZN220318C01640000 | 2021-09-07 9:32AM EDT | 2022-03-18 | 1,850.60 | 1,823.05 | 1,835.35 | 0.00 | - | 3 | 23 | 52.21% |
| AMZN220617C01640000 | 2021-08-17 12:33PM EDT | 2022-06-17 | 1,616.81 | 1,829.45 | 1,841.80 | 0.00 | - | 4 | 0 | 51.20% |
| AMZN230120C01640000 | 2021-08-25 5:31PM EDT | 2023-01-20 | 1,680.30 | 1,846.00 | 1,865.50 | 0.00 | - | 4 | 0 | 45.48% |
| AMZN230616C01640000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 1,708.11 | 1,860.50 | 1,879.50 | 0.00 | - | 2 | 0 | 42.82% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P01640000 | 2021-09-17 12:01PM EDT | 2021-10-15 | 0.07 | 0.00 | 0.27 | -0.03 | -30.00% | 1 | 115 | 89.45% |
| AMZN211119P01640000 | 2021-09-02 11:21AM EDT | 2021-11-19 | 0.46 | 0.32 | 0.94 | 0.00 | - | 10 | 56 | 67.05% |
| AMZN211217P01640000 | 2021-08-25 5:31PM EDT | 2021-12-17 | 1.62 | 0.75 | 1.47 | 0.00 | - | 1 | 0 | 58.91% |
| AMZN220121P01640000 | 2021-09-09 10:11AM EDT | 2022-01-21 | 1.75 | 1.93 | 2.28 | 0.00 | - | 1 | 70 | 53.77% |
| AMZN220218P01640000 | 2021-08-25 5:32PM EDT | 2022-02-18 | 4.85 | 2.43 | 3.35 | 0.00 | - | 2 | 0 | 50.55% |
| AMZN220318P01640000 | 2021-09-15 10:59AM EDT | 2022-03-18 | 3.67 | 3.00 | 4.05 | 0.00 | - | 1 | 0 | 48.61% |
| AMZN220414P01640000 | 2021-09-03 11:25AM EDT | 2022-04-14 | 3.75 | 3.70 | 4.90 | 0.00 | - | 2 | 2 | 46.57% |
| AMZN220617P01640000 | 2021-09-15 3:43PM EDT | 2022-06-17 | 6.90 | 6.65 | 7.80 | 0.00 | - | 1 | 12 | 43.68% |
| AMZN220916P01640000 | 2021-09-17 12:10PM EDT | 2022-09-16 | 11.90 | 11.05 | 12.70 | -0.30 | -2.46% | 4 | 177 | 41.03% |
| AMZN230120P01640000 | 2021-09-10 1:07PM EDT | 2023-01-20 | 16.50 | 17.30 | 18.80 | 0.00 | - | 1 | 52 | 38.02% |
| AMZN230616P01640000 | 2021-08-25 5:22PM EDT | 2023-06-16 | 19.15 | 24.30 | 27.10 | 0.00 | - | 1 | 0 | 35.92% |
© 2021 Verizon Media. All rights reserved.
